Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.987 6.021 5.962 5.979 70,561 +0.02(+0.28%)
Aug 30, 2022 6.029 6.038 5.962 5.962 67,494 -0.08(-1.31%)
Aug 29, 2022 6.029 6.054 6.021 6.042 44,634 +0.00(+0.07%)
Aug 26, 2022 6.088 6.088 6.021 6.038 54,697 -0.04(-0.69%)
Aug 25, 2022 6.096 6.138 6.079 6.079 77,448 -0.01(-0.14%)
Aug 24, 2022 6.071 6.130 6.058 6.088 34,021 +0.01(+0.14%)
Aug 23, 2022 6.063 6.096 6.062 6.079 64,686 +0.03(+0.41%)
Aug 22, 2022 6.012 6.054 6.004 6.054 107,872 -0.03(-0.41%)
Aug 19, 2022 6.138 6.138 6.063 6.079 90,253 -0.07(-1.09%)
Aug 18, 2022 6.180 6.196 6.146 6.146 100,025 -0.03(-0.54%)
Aug 17, 2022 6.180 6.263 6.138 6.180 523,927 -0.01(-0.10%)
Aug 16, 2022 6.219 6.244 6.186 6.186 109,946 -0.02(-0.40%)
Aug 15, 2022 6.194 6.244 6.194 6.211 132,895 -0.02(-0.27%)
Aug 12, 2022 6.186 6.236 6.178 6.227 148,045 +0.04(+0.67%)
Aug 11, 2022 6.219 6.244 6.161 6.186 142,890 -0.02(-0.27%)
Aug 10, 2022 6.128 6.211 6.114 6.203 230,669 +0.12(+2.05%)
Aug 09, 2022 6.070 6.095 6.045 6.078 95,925 +0.02(+0.27%)
Aug 08, 2022 6.070 6.128 6.053 6.062 94,084 +0.01(+0.14%)
Aug 05, 2022 6.053 6.095 6.028 6.053 179,663 -0.03(-0.54%)
Aug 04, 2022 6.078 6.136 6.062 6.087 131,014 +0.01(+0.14%)
Aug 03, 2022 6.012 6.087 6.004 6.078 106,709 +0.08(+1.38%)
Aug 02, 2022 5.962 6.020 5.946 5.995 175,007 -0.01(-0.14%)
Aug 01, 2022 5.946 6.004 5.929 6.004 168,815 +0.04(+0.70%)
Jul 29, 2022 5.904 5.970 5.896 5.962 178,810 +0.07(+1.13%)
Jul 28, 2022 5.838 5.933 5.821 5.896 228,973 +0.07(+1.14%)
Jul 27, 2022 5.796 5.854 5.780 5.829 127,724 +0.06(+1.01%)
Jul 26, 2022 5.788 5.813 5.763 5.771 145,991 -0.06(-1.00%)
Jul 25, 2022 5.821 5.846 5.805 5.829 106,249 +0.02(+0.29%)
Jul 22, 2022 5.821 5.863 5.763 5.813 242,534 -0.02(-0.28%)
Jul 21, 2022 5.755 5.829 5.730 5.829 177,152 +0.08(+1.44%)
Jul 20, 2022 5.747 5.788 5.722 5.747 262,398 -0.01(-0.25%)
Jul 19, 2022 5.720 5.761 5.679 5.761 206,602 +0.07(+1.30%)
Jul 18, 2022 5.786 5.786 5.654 5.687 103,028 -0.04(-0.72%)
Jul 15, 2022 5.720 5.728 5.704 5.728 83,182 +0.04(+0.72%)
Jul 14, 2022 5.712 5.712 5.671 5.687 79,420 -0.06(-1.00%)
Jul 13, 2022 5.695 5.745 5.679 5.745 172,284 -0.02(-0.29%)
Jul 12, 2022 5.695 5.777 5.695 5.761 104,064 +0.08(+1.45%)
Jul 11, 2022 5.728 5.728 5.671 5.679 80,373 -0.05(-0.86%)
Jul 08, 2022 5.753 5.810 5.687 5.728 168,273 -0.04(-0.71%)
Jul 07, 2022 5.736 5.786 5.736 5.769 128,876 +0.05(+0.86%)
Jul 06, 2022 5.753 5.770 5.720 5.720 115,122 -0.06(-1.00%)
Jul 05, 2022 5.835 5.860 5.720 5.777 143,597 -0.06(-0.99%)
Jul 01, 2022 5.786 5.835 5.786 5.835 62,251 +0.03(+0.57%)
Jun 30, 2022 5.777 5.802 5.728 5.802 134,762 +0.01(+0.14%)
Jun 29, 2022 5.794 5.819 5.769 5.794 42,646 +0.00(+0.00%)
Jun 28, 2022 5.884 5.901 5.786 5.794 119,990 -0.05(-0.84%)
Jun 27, 2022 5.802 5.860 5.769 5.843 286,746 +0.06(+0.99%)
Jun 24, 2022 5.769 5.819 5.745 5.786 132,603 +0.04(+0.72%)
Jun 23, 2022 5.712 5.753 5.673 5.745 94,805 +0.02(+0.43%)
Jun 22, 2022 5.621 5.720 5.621 5.720 96,250 +0.06(+1.02%)
Jun 21, 2022 5.671 5.720 5.646 5.662 150,532 +0.02(+0.29%)
Jun 17, 2022 5.597 5.695 5.597 5.646 71,341 +0.00(+0.00%)
Jun 16, 2022 5.736 5.742 5.621 5.646 153,501 -0.11(-1.86%)
Jun 15, 2022 5.753 5.819 5.753 5.753 89,511 +0.00(+0.04%)
Jun 14, 2022 5.726 5.800 5.718 5.751 94,441 +0.03(+0.57%)
Jun 13, 2022 5.791 5.816 5.702 5.718 167,164 -0.18(-3.04%)
Jun 10, 2022 5.946 5.971 5.897 5.897 197,059 -0.07(-1.23%)
Jun 09, 2022 6.093 6.093 5.963 5.971 132,483 -0.11(-1.87%)
Jun 08, 2022 6.101 6.109 6.060 6.085 94,398 -0.01(-0.13%)
Jun 07, 2022 6.085 6.093 6.052 6.093 110,510 +0.02(+0.27%)
Jun 06, 2022 6.125 6.150 6.068 6.077 63,747 -0.04(-0.67%)
Jun 03, 2022 6.125 6.142 6.102 6.117 58,884 -0.02(-0.40%)
Jun 02, 2022 6.093 6.158 6.093 6.142 63,666 +0.05(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.